|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri February 05, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210205 |
1370.75 |
1382.75 |
1365.50 |
1366.75 |
-5.75 |
104,412 |
295,750 |
-3,437 |
Hover/Click |
|
May21 |
210205 |
1367.50 |
1380.00 |
1362.75 |
1365.75 |
-3.50 |
48,151 |
192,480 |
+3,635 |
Hover/Click |
|
Jul21 |
210205 |
1347.75 |
1362.00 |
1343.75 |
1347.75 |
-1.75 |
23,786 |
149,951 |
+242 |
Hover/Click |
|
Aug21 |
210205 |
1302.50 |
1316.25 |
1298.25 |
1304.00 |
+1.75 |
2,265 |
15,272 |
+196 |
Hover/Click |
|
Sep21 |
210205 |
1210.75 |
1224.75 |
1209.50 |
1214.75 |
+1.50 |
933 |
10,430 |
-27 |
Hover/Click |
|
Nov21 |
210205 |
1159.00 |
1170.00 |
1155.50 |
1161.00 |
+0.75 |
13,891 |
183,487 |
-54 |
Hover/Click |
|
Jan22 |
210205 |
1151.50 |
1163.00 |
1149.75 |
1155.00 |
+1.25 |
1,818 |
16,957 |
+223 |
Hover/Click |
|
Mar22 |
210205 |
1123.25 |
1135.00 |
1121.25 |
1127.50 |
+1.75 |
1,076 |
38,693 |
+244 |
Hover/Click |
|
May22 |
210205 |
1113.50 |
1125.25 |
1113.50 |
1119.00 |
+1.75 |
641 |
9,399 |
+206 |
Hover/Click |
|
Jul22 |
210205 |
1114.50 |
1120.00 |
1107.75 |
1113.25 |
+1.50 |
376 |
4,773 |
+24 |
Hover/Click |
|
Aug22 |
210205 |
1096.75 |
1096.75 |
1096.75 |
1096.75 |
+1.50 |
0 |
91 |
+0 |
Hover/Click |
|
Sep22 |
210205 |
1064.50 |
1064.50 |
1064.50 |
1064.50 |
+2.25 |
0 |
358 |
+0 |
Hover/Click |
|
Nov22 |
210205 |
1038.00 |
1046.75 |
1038.00 |
1040.00 |
+3.25 |
188 |
6,343 |
+16 |
Hover/Click |
|
Jan23 |
210205 |
1043.75 |
1043.75 |
1042.75 |
1042.75 |
+3.50 |
1 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
197,554 |
924,076 |
+1,253 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210205 |
433.00 |
436.30 |
430.20 |
430.50 |
-2.60 |
38,097 |
137,064 |
+527 |
Hover/Click |
|
May21 |
210205 |
431.20 |
434.70 |
429.20 |
429.50 |
-1.50 |
16,737 |
98,845 |
+1,222 |
Hover/Click |
|
Jul21 |
210205 |
426.40 |
430.60 |
425.00 |
425.40 |
-0.80 |
12,839 |
70,744 |
+2,444 |
Hover/Click |
|
Aug21 |
210205 |
411.70 |
416.60 |
410.60 |
410.90 |
-0.60 |
2,048 |
11,965 |
+328 |
Hover/Click |
|
Sep21 |
210205 |
392.50 |
397.40 |
391.40 |
391.70 |
-0.60 |
1,064 |
12,411 |
+205 |
Hover/Click |
|
Oct21 |
210205 |
373.20 |
377.50 |
372.10 |
372.40 |
-0.60 |
906 |
14,230 |
+293 |
Hover/Click |
|
Dec21 |
210205 |
370.50 |
374.90 |
369.50 |
369.90 |
-0.10 |
3,627 |
44,534 |
+134 |
Hover/Click |
|
Jan22 |
210205 |
366.80 |
371.50 |
366.70 |
366.90 |
+0.30 |
116 |
3,883 |
+5 |
Hover/Click |
|
Mar22 |
210205 |
358.70 |
361.80 |
356.80 |
356.80 |
-0.60 |
158 |
7,240 |
+98 |
Hover/Click |
|
May22 |
210205 |
353.90 |
359.40 |
353.90 |
354.10 |
-0.20 |
187 |
3,718 |
-15 |
Hover/Click |
| Total Volume and Open Interest |
76,457 |
409,355 |
+5,592 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210205 |
44.83 |
45.18 |
44.54 |
44.66 |
-0.28 |
55,332 |
158,706 |
-2,590 |
Hover/Click |
|
May21 |
210205 |
44.24 |
44.48 |
43.93 |
44.05 |
-0.19 |
28,008 |
115,167 |
+1,847 |
Hover/Click |
|
Jul21 |
210205 |
43.43 |
43.72 |
43.19 |
43.46 |
-0.03 |
14,757 |
84,939 |
+1,513 |
Hover/Click |
|
Aug21 |
210205 |
42.53 |
42.73 |
42.24 |
42.59 |
+0.05 |
3,053 |
18,036 |
+329 |
Hover/Click |
|
Sep21 |
210205 |
41.66 |
41.82 |
41.39 |
41.74 |
+0.07 |
1,121 |
13,822 |
+217 |
Hover/Click |
|
Oct21 |
210205 |
40.95 |
41.07 |
40.64 |
41.03 |
+0.11 |
1,125 |
16,337 |
+98 |
Hover/Click |
|
Dec21 |
210205 |
40.23 |
40.68 |
40.20 |
40.63 |
+0.16 |
3,867 |
55,956 |
+492 |
Hover/Click |
|
Jan22 |
210205 |
40.05 |
40.27 |
39.83 |
40.25 |
+0.19 |
297 |
5,287 |
+112 |
Hover/Click |
|
Mar22 |
210205 |
39.65 |
39.77 |
39.30 |
39.77 |
+0.23 |
176 |
6,397 |
+84 |
Hover/Click |
|
May22 |
210205 |
38.89 |
39.35 |
38.86 |
39.34 |
+0.20 |
152 |
4,102 |
+43 |
Hover/Click |
| Total Volume and Open Interest |
108,175 |
482,589 |
+2,199 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar21 |
210205 |
695.5 |
699.8 |
690.0 |
692.3 |
-3.2 |
10,075 |
40,664 |
-12,639 |
Hover/Click |
|
May21 |
210205 |
676.0 |
680.2 |
672.5 |
674.6 |
-1.0 |
10,310 |
39,414 |
+2,168 |
Hover/Click |
|
Jul21 |
210205 |
656.9 |
661.7 |
652.7 |
653.9 |
-3.5 |
3,692 |
49,465 |
+965 |
Hover/Click |
|
Nov21 |
210205 |
561.0 |
567.1 |
558.1 |
559.3 |
-1.8 |
13,336 |
75,242 |
+2,957 |
Hover/Click |
|
Jan22 |
210205 |
562.5 |
567.3 |
560.0 |
560.4 |
-2.0 |
4,298 |
8,171 |
+4,280 |
Hover/Click |
| Total Volume and Open Interest |
41,711 |
213,067 |
-2,269 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210205 |
548.50 |
552.25 |
545.50 |
548.50 |
-1.50 |
210,137 |
605,755 |
-7,942 |
Hover/Click |
|
May21 |
210205 |
546.00 |
550.50 |
544.75 |
547.50 |
unch |
110,263 |
476,007 |
+10,675 |
Hover/Click |
|
Jul21 |
210205 |
535.25 |
539.25 |
534.00 |
536.25 |
-0.50 |
53,142 |
343,860 |
+5,983 |
Hover/Click |
|
Sep21 |
210205 |
477.75 |
479.25 |
474.75 |
478.25 |
+0.50 |
16,343 |
149,150 |
+638 |
Hover/Click |
|
Dec21 |
210205 |
452.00 |
453.25 |
449.75 |
451.75 |
unch |
37,331 |
306,746 |
+5,026 |
Hover/Click |
|
Mar22 |
210205 |
457.25 |
459.75 |
456.50 |
458.75 |
+0.75 |
3,551 |
32,190 |
+577 |
Hover/Click |
|
May22 |
210205 |
460.75 |
463.25 |
460.00 |
462.25 |
+0.75 |
379 |
4,283 |
+17 |
Hover/Click |
|
Jul22 |
210205 |
462.25 |
465.00 |
461.75 |
463.50 |
+0.75 |
728 |
18,153 |
+304 |
Hover/Click |
|
Sep22 |
210205 |
423.50 |
432.50 |
421.50 |
430.75 |
+9.50 |
284 |
4,530 |
+231 |
Hover/Click |
|
Dec22 |
210205 |
412.50 |
419.00 |
412.25 |
418.50 |
+5.00 |
742 |
24,466 |
+328 |
Hover/Click |
| Total Volume and Open Interest |
432,927 |
1,967,188 |
+15,849 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210205 |
634.75 |
647.50 |
632.25 |
641.25 |
+3.75 |
77,131 |
163,437 |
+111 |
Hover/Click |
|
May21 |
210205 |
637.50 |
651.00 |
635.75 |
645.75 |
+4.50 |
55,861 |
84,733 |
+992 |
Hover/Click |
|
Jul21 |
210205 |
625.00 |
637.00 |
623.25 |
632.00 |
+4.00 |
32,787 |
104,955 |
+1,927 |
Hover/Click |
|
Sep21 |
210205 |
624.50 |
636.50 |
623.25 |
631.75 |
+4.00 |
8,996 |
36,862 |
-255 |
Hover/Click |
|
Dec21 |
210205 |
629.75 |
642.00 |
629.25 |
637.50 |
+3.50 |
10,293 |
43,979 |
+66 |
Hover/Click |
|
Mar22 |
210205 |
636.25 |
646.50 |
635.50 |
643.00 |
+3.25 |
1,020 |
10,772 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
186,346 |
450,278 |
+2,791 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar21 |
210205 |
616.75 |
629.75 |
612.75 |
625.25 |
+6.50 |
28,795 |
89,732 |
-1,921 |
Hover/Click |
|
May21 |
210205 |
620.00 |
633.75 |
616.75 |
630.00 |
+7.00 |
19,516 |
58,334 |
+3,301 |
Hover/Click |
|
Jul21 |
210205 |
620.00 |
634.25 |
618.00 |
631.25 |
+7.75 |
14,742 |
51,078 |
+1,148 |
Hover/Click |
|
Sep21 |
210205 |
621.50 |
637.00 |
621.25 |
634.50 |
+7.75 |
1,285 |
10,861 |
+119 |
Hover/Click |
|
Dec21 |
210205 |
627.50 |
643.25 |
627.50 |
640.75 |
+8.00 |
1,496 |
14,472 |
+237 |
Hover/Click |
|
Mar22 |
210205 |
641.25 |
646.25 |
631.00 |
643.25 |
+7.75 |
197 |
1,159 |
+63 |
Hover/Click |
|
May22 |
210205 |
629.25 |
629.75 |
618.50 |
629.25 |
+7.25 |
34 |
84 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
66,072 |
226,426 |
+2,969 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar21 |
210205 |
621.50 |
629.50 |
618.00 |
626.00 |
+4.25 |
9,333 |
29,766 |
-1,890 |
Hover/Click |
|
May21 |
210205 |
629.00 |
639.50 |
628.25 |
636.50 |
+4.25 |
5,749 |
24,721 |
+1,697 |
Hover/Click |
|
Jul21 |
210205 |
639.75 |
646.50 |
636.00 |
644.00 |
+4.25 |
1,920 |
16,019 |
-489 |
Hover/Click |
|
Sep21 |
210205 |
643.25 |
652.00 |
643.25 |
650.25 |
+5.00 |
843 |
12,888 |
-55 |
Hover/Click |
|
Dec21 |
210205 |
647.00 |
657.00 |
647.00 |
652.75 |
+2.00 |
179 |
6,197 |
+27 |
Hover/Click |
|
Mar22 |
210205 |
653.25 |
653.25 |
653.00 |
653.25 |
+2.75 |
41 |
621 |
+32 |
Hover/Click |
| Total Volume and Open Interest |
18,065 |
90,241 |
-678 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210205 |
347.25 |
350.50 |
347.25 |
349.25 |
-0.50 |
161 |
2,886 |
+6 |
Hover/Click |
|
May21 |
210205 |
347.50 |
349.25 |
346.00 |
348.25 |
unch |
62 |
1,200 |
+12 |
Hover/Click |
|
Jul21 |
210205 |
341.50 |
341.50 |
341.50 |
341.50 |
+0.75 |
3 |
102 |
+0 |
Hover/Click |
|
Sep21 |
210205 |
315.00 |
315.00 |
315.00 |
315.00 |
+1.25 |
0 |
17 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
228 |
4,670 |
+19 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210205 |
13.02 |
13.02 |
12.82 |
13.00 |
-0.02 |
1,296 |
8,372 |
-488 |
Hover/Click |
|
May21 |
210205 |
13.15 |
13.28 |
13.09 |
13.27 |
-0.02 |
493 |
1,418 |
+344 |
Hover/Click |
|
Jul21 |
210205 |
13.42 |
13.42 |
13.42 |
13.42 |
-0.02 |
11 |
120 |
-1 |
Hover/Click |
|
Sep21 |
210205 |
12.85 |
12.87 |
12.83 |
12.83 |
+0.02 |
8 |
259 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,808 |
10,170 |
-145 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb21 |
210205 |
116.180 |
116.850 |
116.100 |
116.730 |
+0.280 |
9,320 |
26,632 |
-2,609 |
Hover/Click |
|
Apr21 |
210205 |
123.400 |
124.250 |
123.200 |
123.785 |
+0.035 |
18,759 |
140,245 |
-763 |
Hover/Click |
|
Jun21 |
210205 |
120.000 |
120.350 |
119.650 |
119.980 |
-0.220 |
12,541 |
77,642 |
-175 |
Hover/Click |
|
Aug21 |
210205 |
118.650 |
118.885 |
118.180 |
118.500 |
-0.285 |
7,118 |
41,417 |
+763 |
Hover/Click |
|
Oct21 |
210205 |
121.080 |
121.400 |
120.635 |
121.150 |
-0.100 |
2,393 |
21,702 |
+363 |
Hover/Click |
|
Dec21 |
210205 |
123.650 |
123.750 |
123.035 |
123.550 |
-0.150 |
1,551 |
11,263 |
+212 |
Hover/Click |
| Total Volume and Open Interest |
52,305 |
324,810 |
-2,003 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar21 |
210205 |
139.400 |
139.435 |
138.150 |
138.285 |
-1.215 |
3,037 |
18,511 |
-393 |
Hover/Click |
|
Apr21 |
210205 |
142.500 |
142.685 |
141.800 |
142.200 |
-0.485 |
2,309 |
6,383 |
+133 |
Hover/Click |
|
May21 |
210205 |
144.785 |
145.200 |
144.350 |
144.785 |
-0.295 |
1,717 |
7,024 |
+109 |
Hover/Click |
|
Aug21 |
210205 |
152.535 |
152.630 |
151.850 |
152.350 |
-0.385 |
1,000 |
5,552 |
+186 |
Hover/Click |
|
Sep21 |
210205 |
153.800 |
154.000 |
153.350 |
153.485 |
-0.450 |
534 |
1,468 |
-4 |
Hover/Click |
|
Oct21 |
210205 |
154.535 |
154.785 |
154.050 |
154.200 |
-0.550 |
348 |
796 |
+27 |
Hover/Click |
|
Nov21 |
210205 |
155.150 |
155.185 |
154.330 |
155.100 |
-0.250 |
197 |
343 |
+56 |
Hover/Click |
| Total Volume and Open Interest |
9,142 |
40,082 |
+114 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb21 |
210205 |
71.430 |
71.530 |
70.800 |
70.980 |
-0.050 |
7,426 |
14,521 |
-1,692 |
Hover/Click |
|
Apr21 |
210205 |
79.180 |
80.630 |
78.980 |
80.300 |
+1.000 |
18,780 |
97,004 |
+831 |
Hover/Click |
|
May21 |
210205 |
83.000 |
84.080 |
82.900 |
83.930 |
+1.100 |
260 |
2,165 |
+83 |
|
|
Jun21 |
210205 |
88.580 |
89.800 |
88.580 |
89.550 |
+0.770 |
10,019 |
44,724 |
+1,330 |
Hover/Click |
|
Jul21 |
210205 |
89.250 |
90.000 |
89.180 |
89.950 |
+0.700 |
2,920 |
19,570 |
+183 |
Hover/Click |
|
Aug21 |
210205 |
88.600 |
89.150 |
88.500 |
89.100 |
+0.500 |
3,356 |
23,572 |
+718 |
Hover/Click |
|
Oct21 |
210205 |
76.630 |
77.000 |
76.480 |
76.950 |
+0.370 |
2,307 |
18,194 |
+720 |
Hover/Click |
|
Dec21 |
210205 |
70.100 |
70.400 |
69.930 |
70.350 |
+0.200 |
1,056 |
7,318 |
+224 |
Hover/Click |
| Total Volume and Open Interest |
46,609 |
230,074 |
+2,643 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Feb21 |
210205 |
15.55 |
15.71 |
15.54 |
15.64 |
+0.10 |
231 |
3,322 |
+50 |
Hover/Click |
|
Mar21 |
210205 |
16.18 |
16.76 |
16.15 |
16.69 |
+0.68 |
341 |
3,564 |
-7 |
Hover/Click |
|
Apr21 |
210205 |
16.55 |
17.12 |
16.52 |
17.12 |
+0.75 |
163 |
2,886 |
+70 |
Hover/Click |
|
May21 |
210205 |
16.89 |
17.48 |
16.89 |
17.48 |
+0.75 |
60 |
2,326 |
+35 |
Hover/Click |
|
Jun21 |
210205 |
17.25 |
17.66 |
17.25 |
17.57 |
+0.53 |
22 |
2,311 |
+16 |
Hover/Click |
|
Jul21 |
210205 |
17.46 |
17.75 |
17.45 |
17.60 |
+0.36 |
11 |
1,118 |
+0 |
Hover/Click |
|
Aug21 |
210205 |
17.60 |
17.81 |
17.59 |
17.68 |
+0.29 |
5 |
1,109 |
+4 |
Hover/Click |
|
Sep21 |
210205 |
17.75 |
17.80 |
17.56 |
17.69 |
+0.30 |
3 |
1,039 |
+3 |
Hover/Click |
|
Oct21 |
210205 |
17.61 |
17.75 |
17.50 |
17.63 |
+0.20 |
7 |
895 |
+6 |
Hover/Click |
|
Nov21 |
210205 |
17.51 |
17.54 |
17.38 |
17.45 |
+0.11 |
3 |
764 |
+1 |
Hover/Click |
|
Dec21 |
210205 |
17.18 |
17.29 |
17.18 |
17.28 |
+0.19 |
5 |
750 |
+5 |
Hover/Click |
|
Jan22 |
210205 |
16.93 |
16.93 |
16.93 |
16.93 |
+0.13 |
8 |
99 |
+8 |
Hover/Click |
|
Feb22 |
210205 |
16.81 |
16.87 |
16.81 |
16.87 |
+0.11 |
8 |
31 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
867 |
20,244 |
+197 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar21 |
210205 |
2539 |
2618 |
2533 |
2587 |
+55 |
21,335 |
57,802 |
-5,659 |
Hover/Click |
|
May21 |
210205 |
2451 |
2491 |
2438 |
2472 |
+22 |
21,122 |
86,832 |
+3,876 |
Hover/Click |
|
Jul21 |
210205 |
2443 |
2480 |
2428 |
2462 |
+22 |
6,408 |
38,659 |
+1,404 |
Hover/Click |
|
Sep21 |
210205 |
2444 |
2478 |
2428 |
2463 |
+21 |
1,829 |
22,461 |
-135 |
Hover/Click |
|
Dec21 |
210205 |
2445 |
2476 |
2432 |
2463 |
+20 |
634 |
12,772 |
+59 |
Hover/Click |
|
Mar22 |
210205 |
2439 |
2473 |
2439 |
2462 |
+23 |
130 |
5,764 |
+3 |
Hover/Click |
|
May22 |
210205 |
2450 |
2470 |
2450 |
2462 |
+25 |
1 |
1,156 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
51,459 |
231,316 |
-452 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar21 |
210205 |
124.65 |
125.85 |
123.80 |
124.50 |
+0.45 |
14,367 |
82,917 |
-2,713 |
Hover/Click |
|
May21 |
210205 |
126.60 |
127.85 |
125.90 |
126.65 |
+0.50 |
11,967 |
65,394 |
+1,860 |
Hover/Click |
|
Jul21 |
210205 |
128.75 |
129.75 |
127.80 |
128.55 |
+0.45 |
7,040 |
39,211 |
+494 |
Hover/Click |
|
Sep21 |
210205 |
130.40 |
131.50 |
129.65 |
130.40 |
+0.50 |
3,031 |
39,103 |
+489 |
Hover/Click |
|
Dec21 |
210205 |
132.35 |
133.30 |
131.60 |
132.35 |
+0.55 |
1,299 |
25,354 |
+583 |
Hover/Click |
|
Mar22 |
210205 |
133.90 |
134.85 |
133.15 |
133.95 |
+0.55 |
263 |
10,347 |
+85 |
Hover/Click |
| Total Volume and Open Interest |
38,022 |
276,904 |
+796 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar21 |
210205 |
109.80 |
112.15 |
108.55 |
111.25 |
+1.45 |
1,201 |
7,741 |
+65 |
Hover/Click |
|
May21 |
210205 |
112.40 |
114.65 |
111.25 |
113.75 |
+1.25 |
470 |
3,494 |
+198 |
Hover/Click |
|
Jul21 |
210205 |
115.00 |
117.00 |
114.30 |
116.40 |
+1.05 |
90 |
791 |
+49 |
Hover/Click |
|
Sep21 |
210205 |
117.45 |
119.30 |
117.45 |
118.90 |
+0.80 |
32 |
190 |
+19 |
Hover/Click |
|
Nov21 |
210205 |
120.45 |
121.15 |
120.45 |
121.15 |
+0.25 |
16 |
147 |
+5 |
Hover/Click |
|
Jan22 |
210205 |
123.65 |
123.65 |
123.65 |
123.65 |
-0.15 |
6 |
21 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
1,815 |
12,384 |
+342 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar21 |
210205 |
16.17 |
16.52 |
16.07 |
16.42 |
+0.37 |
55,991 |
337,328 |
-11,722 |
Hover/Click |
|
May21 |
210205 |
15.38 |
15.77 |
15.36 |
15.70 |
+0.38 |
38,339 |
242,394 |
+6,702 |
Hover/Click |
|
Jul21 |
210205 |
14.83 |
15.16 |
14.81 |
15.11 |
+0.32 |
12,993 |
166,584 |
-260 |
Hover/Click |
|
Oct21 |
210205 |
14.72 |
15.01 |
14.67 |
14.96 |
+0.30 |
7,444 |
125,319 |
-312 |
Hover/Click |
|
Mar22 |
210205 |
15.00 |
15.26 |
14.94 |
15.20 |
+0.25 |
3,152 |
80,376 |
+153 |
Hover/Click |
|
May22 |
210205 |
14.15 |
14.38 |
14.05 |
14.31 |
+0.21 |
1,003 |
47,741 |
+96 |
Hover/Click |
|
Jul22 |
210205 |
13.58 |
13.77 |
13.44 |
13.71 |
+0.17 |
410 |
39,596 |
+84 |
Hover/Click |
|
Oct22 |
210205 |
13.30 |
13.53 |
13.24 |
13.48 |
+0.13 |
288 |
34,184 |
+74 |
Hover/Click |
| Total Volume and Open Interest |
119,927 |
1,101,883 |
-5,206 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar21 |
210205 |
1732 |
1746 |
1720 |
1742 |
+14 |
5,957 |
70,783 |
-517 |
Hover/Click |
|
May21 |
210205 |
1667 |
1674 |
1652 |
1669 |
+6 |
6,691 |
46,959 |
+186 |
Hover/Click |
|
Jul21 |
210205 |
1647 |
1652 |
1631 |
1646 |
+2 |
3,492 |
27,188 |
+221 |
Hover/Click |
|
Sep21 |
210205 |
1638 |
1640 |
1624 |
1637 |
+2 |
2,119 |
34,208 |
-287 |
Hover/Click |
|
Dec21 |
210205 |
1651 |
1657 |
1639 |
1655 |
+4 |
2,619 |
34,764 |
+175 |
Hover/Click |
|
Mar22 |
210205 |
1654 |
1661 |
1645 |
1661 |
+8 |
522 |
12,281 |
-59 |
Hover/Click |
|
May22 |
210205 |
1659 |
1667 |
1649 |
1667 |
+8 |
41 |
5,339 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
21,466 |
234,812 |
-304 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar21 |
210205 |
468.00 |
477.70 |
467.30 |
474.80 |
+9.40 |
4,830 |
31,921 |
-1,700 |
Hover/Click |
|
May21 |
210205 |
445.90 |
455.00 |
445.70 |
453.40 |
+8.70 |
4,261 |
42,383 |
+194 |
Hover/Click |
|
Aug21 |
210205 |
426.20 |
433.50 |
425.80 |
431.40 |
+5.80 |
1,216 |
23,431 |
+330 |
Hover/Click |
|
Oct21 |
210205 |
412.80 |
419.60 |
411.60 |
417.40 |
+5.40 |
116 |
6,320 |
+48 |
Hover/Click |
|
Dec21 |
210205 |
410.00 |
415.00 |
408.00 |
413.10 |
+4.70 |
12 |
3,562 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
10,522 |
110,634 |
-1,115 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar21 |
210205 |
84.25 |
84.89 |
82.59 |
82.74 |
-1.54 |
16,385 |
83,782 |
-5,954 |
Hover/Click |
|
May21 |
210205 |
85.39 |
85.96 |
83.88 |
84.02 |
-1.47 |
14,995 |
77,842 |
+1,365 |
Hover/Click |
|
Jul21 |
210205 |
86.12 |
86.60 |
84.70 |
84.84 |
-1.37 |
7,897 |
45,236 |
+1,352 |
Hover/Click |
|
Oct21 |
210205 |
81.56 |
81.56 |
80.68 |
81.29 |
-1.02 |
3 |
15 |
-3 |
Hover/Click |
|
Dec21 |
210205 |
80.63 |
81.40 |
80.28 |
80.64 |
-0.43 |
4,552 |
31,713 |
+1,089 |
Hover/Click |
|
Mar22 |
210205 |
81.35 |
81.58 |
80.63 |
81.01 |
-0.41 |
863 |
4,356 |
+729 |
Hover/Click |
| Total Volume and Open Interest |
44,971 |
248,145 |
-1,243 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Mar21 |
210205 |
881.0 |
915.6 |
880.0 |
915.6 |
+32.0 |
172 |
1,642 |
-34 |
|
|
May21 |
210205 |
761.5 |
794.7 |
760.1 |
794.7 |
+32.0 |
72 |
690 |
+23 |
|
|
Jul21 |
210205 |
730.1 |
745.0 |
726.0 |
745.0 |
+24.5 |
19 |
394 |
-4 |
|
|
Sep21 |
210205 |
692.1 |
705.1 |
692.0 |
705.0 |
+15.5 |
0 |
42 |
+0 |
|
|
Nov21 |
210205 |
685.0 |
685.0 |
685.0 |
685.0 |
+15.5 |
0 |
3 |
+0 |
|
|
Jan22 |
210205 |
685.0 |
685.0 |
685.0 |
685.0 |
+15.5 |
|
|
|
|
|
Mar22 |
210205 |
685.0 |
685.0 |
685.0 |
685.0 |
+15.5 |
|
|
|
|
| Total Volume and Open Interest |
263 |
2,771 |
-15 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Mar21 |
210205 |
56.46 |
57.29 |
56.43 |
56.85 |
+0.62 |
448,693 |
421,967 |
-233 |
Hover/Click |
|
Apr21 |
210205 |
56.32 |
57.11 |
56.32 |
56.70 |
+0.63 |
173,146 |
258,221 |
+16,626 |
Hover/Click |
|
May21 |
210205 |
56.04 |
56.81 |
56.02 |
56.40 |
+0.60 |
119,387 |
195,320 |
+27,399 |
Hover/Click |
|
Jun21 |
210205 |
55.61 |
56.39 |
55.61 |
56.01 |
+0.59 |
118,518 |
251,200 |
-10,847 |
Hover/Click |
|
Jul21 |
210205 |
55.17 |
55.90 |
55.17 |
55.56 |
+0.58 |
50,746 |
132,328 |
+9,274 |
Hover/Click |
|
Aug21 |
210205 |
54.74 |
55.39 |
54.74 |
55.07 |
+0.56 |
34,766 |
68,641 |
+4,985 |
Hover/Click |
|
Sep21 |
210205 |
54.26 |
54.88 |
54.23 |
54.58 |
+0.54 |
35,203 |
107,341 |
+5,321 |
Hover/Click |
|
Oct21 |
210205 |
53.81 |
54.39 |
53.77 |
54.10 |
+0.50 |
9,867 |
56,801 |
-9 |
Hover/Click |
|
Nov21 |
210205 |
53.39 |
53.96 |
53.37 |
53.67 |
+0.48 |
6,970 |
57,139 |
+234 |
Hover/Click |
|
Dec21 |
210205 |
52.99 |
53.55 |
52.94 |
53.27 |
+0.46 |
84,330 |
294,313 |
-3,958 |
Hover/Click |
|
Jan22 |
210205 |
52.63 |
53.14 |
52.58 |
52.89 |
+0.43 |
9,392 |
47,597 |
+1,226 |
Hover/Click |
|
Feb22 |
210205 |
52.22 |
52.69 |
52.22 |
52.52 |
+0.40 |
3,034 |
32,924 |
+1,466 |
Hover/Click |
|
Mar22 |
210205 |
52.18 |
52.18 |
52.18 |
52.18 |
+0.38 |
3,399 |
33,974 |
+535 |
Hover/Click |
|
Apr22 |
210205 |
51.86 |
51.86 |
51.86 |
51.86 |
+0.36 |
1,322 |
15,126 |
+200 |
Hover/Click |
|
May22 |
210205 |
51.56 |
51.56 |
51.56 |
51.56 |
+0.34 |
1,085 |
18,471 |
-203 |
Hover/Click |
|
Jun22 |
210205 |
51.06 |
51.55 |
51.06 |
51.29 |
+0.33 |
17,947 |
101,189 |
+454 |
Hover/Click |
| Total Volume and Open Interest |
1,162,998 |
2,444,027 |
+54,350 |
|
| e-miNY Crude Oil(NYM) |
|
Mar21 |
210205 |
56.475 |
57.275 |
56.425 |
56.850 |
+0.625 |
10,544 |
1,879 |
-85 |
|
|
Apr21 |
210205 |
56.350 |
57.100 |
56.325 |
56.700 |
+0.625 |
830 |
472 |
+17 |
|
|
May21 |
210205 |
56.050 |
56.750 |
56.050 |
56.400 |
+0.600 |
27 |
301 |
+4 |
|
|
Jun21 |
210205 |
55.675 |
56.375 |
55.650 |
56.000 |
+0.575 |
51 |
210 |
+1 |
|
|
Jul21 |
210205 |
55.500 |
55.900 |
55.475 |
55.550 |
+0.575 |
12 |
22 |
+0 |
|
|
Aug21 |
210205 |
54.775 |
55.250 |
54.750 |
55.075 |
+0.575 |
5 |
7 |
+0 |
|
|
Sep21 |
210205 |
54.900 |
54.900 |
54.575 |
54.575 |
+0.525 |
0 |
15 |
+0 |
|
|
Oct21 |
210205 |
54.100 |
54.100 |
54.100 |
54.100 |
+0.500 |
0 |
14 |
+0 |
|
|
Nov21 |
210205 |
53.675 |
53.800 |
53.675 |
53.675 |
+0.475 |
0 |
14 |
+0 |
|
|
Dec21 |
210205 |
53.075 |
53.500 |
52.975 |
53.275 |
+0.475 |
35 |
170 |
-6 |
|
| Total Volume and Open Interest |
11,526 |
3,183 |
-66 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Mar21 |
210205 |
170.79 |
173.60 |
170.79 |
171.37 |
+1.32 |
54,089 |
110,967 |
-1,436 |
Hover/Click |
|
Apr21 |
210205 |
170.36 |
172.58 |
170.10 |
170.53 |
+1.19 |
38,507 |
61,934 |
+1,212 |
Hover/Click |
|
May21 |
210205 |
170.00 |
172.02 |
169.76 |
170.10 |
+1.17 |
18,134 |
34,526 |
+687 |
Hover/Click |
|
Jun21 |
210205 |
169.82 |
171.76 |
169.57 |
169.90 |
+1.16 |
16,868 |
56,842 |
+1,175 |
Hover/Click |
|
Jul21 |
210205 |
170.03 |
171.66 |
169.58 |
169.92 |
+1.16 |
4,797 |
17,577 |
+387 |
Hover/Click |
|
Aug21 |
210205 |
170.76 |
171.13 |
169.64 |
170.00 |
+1.15 |
2,334 |
10,745 |
+491 |
Hover/Click |
|
Sep21 |
210205 |
170.61 |
171.77 |
169.86 |
170.23 |
+1.11 |
3,312 |
14,317 |
+336 |
Hover/Click |
|
Oct21 |
210205 |
170.35 |
172.00 |
170.20 |
170.47 |
+1.02 |
1,071 |
6,951 |
+198 |
Hover/Click |
|
Nov21 |
210205 |
171.01 |
172.08 |
170.29 |
170.61 |
+0.96 |
782 |
6,995 |
-5 |
Hover/Click |
|
Dec21 |
210205 |
170.43 |
172.08 |
170.19 |
170.54 |
+0.89 |
7,470 |
36,690 |
+367 |
Hover/Click |
|
Jan22 |
210205 |
171.12 |
171.92 |
170.48 |
170.67 |
+0.89 |
526 |
11,605 |
-83 |
Hover/Click |
|
Feb22 |
210205 |
171.45 |
171.45 |
170.18 |
170.49 |
+0.89 |
286 |
2,114 |
-7 |
Hover/Click |
|
Mar22 |
210205 |
170.65 |
170.75 |
169.50 |
169.73 |
+0.88 |
588 |
2,364 |
+66 |
Hover/Click |
|
Apr22 |
210205 |
169.50 |
170.00 |
168.17 |
168.33 |
+0.89 |
175 |
1,135 |
+117 |
Hover/Click |
| Total Volume and Open Interest |
150,557 |
400,989 |
+3,622 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Mar21 |
210205 |
165.35 |
167.32 |
164.70 |
164.93 |
+0.45 |
59,381 |
125,406 |
+2,666 |
Hover/Click |
|
Apr21 |
210205 |
175.28 |
177.24 |
174.86 |
175.38 |
+0.96 |
53,977 |
64,485 |
+934 |
Hover/Click |
|
May21 |
210205 |
175.83 |
177.43 |
175.18 |
175.70 |
+0.97 |
20,725 |
44,939 |
+2,004 |
Hover/Click |
|
Jun21 |
210205 |
174.97 |
176.68 |
174.59 |
175.07 |
+0.96 |
19,029 |
50,872 |
+587 |
Hover/Click |
|
Jul21 |
210205 |
173.82 |
175.19 |
173.36 |
173.67 |
+0.93 |
5,667 |
23,188 |
-316 |
Hover/Click |
|
Aug21 |
210205 |
171.60 |
172.96 |
171.33 |
171.57 |
+0.88 |
3,837 |
11,698 |
+67 |
Hover/Click |
|
Sep21 |
210205 |
168.67 |
170.11 |
168.22 |
168.61 |
+0.83 |
5,997 |
26,373 |
-973 |
Hover/Click |
|
Oct21 |
210205 |
158.10 |
158.10 |
157.14 |
157.21 |
+0.83 |
3,332 |
17,930 |
-139 |
Hover/Click |
|
Nov21 |
210205 |
154.78 |
155.22 |
153.69 |
153.92 |
+0.78 |
1,862 |
7,647 |
+242 |
Hover/Click |
|
Dec21 |
210205 |
151.50 |
152.80 |
151.23 |
151.52 |
+0.72 |
5,419 |
30,624 |
-786 |
Hover/Click |
| Total Volume and Open Interest |
179,996 |
410,209 |
+4,413 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Mar21 |
210205 |
164.93 |
164.93 |
164.93 |
164.93 |
+0.45 |
|
|
|
|
|
Apr21 |
210205 |
175.38 |
175.38 |
175.38 |
175.38 |
+0.96 |
|
|
|
|
|
May21 |
210205 |
175.70 |
175.70 |
175.70 |
175.70 |
+0.97 |
|
|
|
|
|
Jun21 |
210205 |
175.07 |
175.07 |
175.07 |
175.07 |
+0.96 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Mar21 |
210205 |
2.957 |
3.057 |
2.851 |
2.863 |
-0.072 |
158,484 |
281,491 |
-11,961 |
Hover/Click |
|
Apr21 |
210205 |
2.905 |
2.980 |
2.823 |
2.841 |
-0.048 |
81,781 |
106,584 |
+70 |
Hover/Click |
|
May21 |
210205 |
2.906 |
2.977 |
2.849 |
2.867 |
-0.037 |
50,697 |
91,597 |
-223 |
Hover/Click |
|
Jun21 |
210205 |
2.948 |
3.011 |
2.892 |
2.913 |
-0.029 |
22,808 |
54,388 |
+1,387 |
Hover/Click |
|
Jul21 |
210205 |
3.002 |
3.057 |
2.944 |
2.965 |
-0.026 |
22,200 |
52,955 |
+816 |
Hover/Click |
|
Aug21 |
210205 |
3.013 |
3.065 |
2.955 |
2.974 |
-0.028 |
9,180 |
33,867 |
+349 |
Hover/Click |
|
Sep21 |
210205 |
2.989 |
3.047 |
2.940 |
2.960 |
-0.027 |
9,031 |
59,241 |
+1,076 |
Hover/Click |
|
Oct21 |
210205 |
3.015 |
3.069 |
2.958 |
2.978 |
-0.028 |
29,962 |
123,176 |
+2,688 |
Hover/Click |
|
Nov21 |
210205 |
3.061 |
3.117 |
3.016 |
3.036 |
-0.024 |
8,463 |
42,999 |
-757 |
Hover/Click |
|
Dec21 |
210205 |
3.185 |
3.228 |
3.131 |
3.152 |
-0.022 |
4,281 |
44,527 |
+709 |
Hover/Click |
|
Jan22 |
210205 |
3.265 |
3.312 |
3.214 |
3.237 |
-0.019 |
10,337 |
45,199 |
+1,183 |
Hover/Click |
|
Feb22 |
210205 |
3.207 |
3.244 |
3.153 |
3.176 |
-0.015 |
2,903 |
23,537 |
+428 |
Hover/Click |
|
Mar22 |
210205 |
3.008 |
3.044 |
2.968 |
2.989 |
-0.006 |
6,829 |
33,169 |
-397 |
Hover/Click |
|
Apr22 |
210205 |
2.556 |
2.577 |
2.528 |
2.546 |
+0.002 |
5,314 |
34,153 |
-46 |
Hover/Click |
|
May22 |
210205 |
2.490 |
2.506 |
2.467 |
2.482 |
+0.002 |
1,075 |
14,242 |
-195 |
Hover/Click |
|
Jun22 |
210205 |
2.513 |
2.523 |
2.492 |
2.505 |
+0.003 |
907 |
9,315 |
-455 |
Hover/Click |
| Total Volume and Open Interest |
429,827 |
1,130,536 |
-3,704 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr21 |
210205 |
59.17 |
59.79 |
59.08 |
59.34 |
+0.50 |
276,856 |
521,834 |
-16,164 |
Hover/Click |
|
May21 |
210205 |
58.89 |
59.52 |
58.79 |
59.08 |
+0.51 |
139,373 |
334,224 |
+12,650 |
Hover/Click |
|
Jun21 |
210205 |
58.53 |
59.14 |
58.43 |
58.72 |
+0.51 |
114,821 |
310,786 |
+5,122 |
Hover/Click |
|
Jul21 |
210205 |
58.10 |
58.68 |
57.99 |
58.28 |
+0.50 |
38,753 |
176,117 |
+1,692 |
Hover/Click |
|
Aug21 |
210205 |
57.68 |
58.24 |
57.59 |
57.87 |
+0.49 |
26,374 |
89,462 |
+2,809 |
Hover/Click |
|
Sep21 |
210205 |
57.24 |
57.81 |
57.16 |
57.44 |
+0.47 |
28,706 |
83,364 |
+517 |
Hover/Click |
|
Oct21 |
210205 |
56.81 |
57.38 |
56.73 |
57.01 |
+0.45 |
15,833 |
64,485 |
-77 |
Hover/Click |
|
Nov21 |
210205 |
56.42 |
56.98 |
56.34 |
56.62 |
+0.44 |
7,940 |
46,327 |
+322 |
Hover/Click |
|
Dec21 |
210205 |
56.06 |
56.61 |
55.97 |
56.27 |
+0.44 |
84,714 |
283,110 |
+688 |
Hover/Click |
|
Jan22 |
210205 |
55.93 |
55.93 |
55.93 |
55.93 |
+0.44 |
8,003 |
47,319 |
+363 |
Hover/Click |
|
Feb22 |
210205 |
55.75 |
55.75 |
55.61 |
55.61 |
+0.41 |
4,933 |
37,314 |
+762 |
Hover/Click |
|
Mar22 |
210205 |
55.36 |
55.36 |
55.36 |
55.36 |
+0.40 |
6,410 |
54,682 |
+1,110 |
Hover/Click |
|
Apr22 |
210205 |
55.12 |
55.12 |
55.12 |
55.12 |
+0.39 |
1,037 |
16,929 |
+400 |
Hover/Click |
|
May22 |
210205 |
54.88 |
54.88 |
54.88 |
54.88 |
+0.37 |
1,298 |
20,311 |
+387 |
Hover/Click |
| Total Volume and Open Interest |
808,676 |
2,584,993 |
+13,976 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Feb21 |
210205 |
482.25 |
490.00 |
482.25 |
487.50 |
+12.00 |
51,016 |
97,230 |
-7,895 |
Hover/Click |
|
Mar21 |
210205 |
484.25 |
491.75 |
483.75 |
489.25 |
+12.00 |
89,744 |
169,429 |
-1,162 |
Hover/Click |
|
Apr21 |
210205 |
485.00 |
492.25 |
484.75 |
490.00 |
+11.75 |
53,057 |
119,230 |
+2,153 |
Hover/Click |
|
May21 |
210205 |
485.50 |
492.25 |
485.25 |
490.25 |
+11.25 |
19,234 |
68,591 |
-1,509 |
Hover/Click |
|
Jun21 |
210205 |
485.50 |
491.75 |
485.25 |
490.00 |
+11.00 |
37,110 |
101,183 |
-1,195 |
Hover/Click |
|
Jul21 |
210205 |
485.25 |
491.25 |
485.00 |
490.00 |
+10.75 |
11,980 |
34,862 |
+325 |
Hover/Click |
|
Aug21 |
210205 |
485.50 |
491.00 |
485.25 |
490.00 |
+10.50 |
5,501 |
29,320 |
+395 |
Hover/Click |
|
Sep21 |
210205 |
485.50 |
490.75 |
485.00 |
489.75 |
+10.00 |
6,890 |
33,239 |
-61 |
Hover/Click |
|
Oct21 |
210205 |
486.25 |
491.00 |
486.00 |
490.25 |
+9.75 |
5,792 |
49,504 |
+2,339 |
Hover/Click |
|
Nov21 |
210205 |
485.75 |
489.75 |
485.00 |
489.00 |
+9.50 |
1,683 |
28,651 |
-516 |
Hover/Click |
| Total Volume and Open Interest |
317,299 |
1,002,920 |
-8,791 |
|
| Ethanol(CBOT) |
|
Mar21 |
210205 |
1.710 |
1.710 |
1.710 |
1.710 |
unch |
0 |
10 |
+0 |
|
|
Apr21 |
210205 |
1.749 |
1.749 |
1.749 |
1.749 |
unch |
0 |
41 |
+0 |
|
|
May21 |
210205 |
1.720 |
1.720 |
1.720 |
1.720 |
unch |
5 |
32 |
-5 |
|
|
Jun21 |
210205 |
1.706 |
1.706 |
1.706 |
1.706 |
unch |
|
|
|
|
|
Jul21 |
210205 |
1.706 |
1.706 |
1.706 |
1.706 |
unch |
|
|
|
|
|
Aug21 |
210205 |
1.706 |
1.706 |
1.706 |
1.706 |
unch |
0 |
5 |
+0 |
|
|
Sep21 |
210205 |
1.706 |
1.706 |
1.706 |
1.706 |
unch |
|
|
|
|
|
Oct21 |
210205 |
1.693 |
1.693 |
1.693 |
1.693 |
unch |
|
|
|
|
| Total Volume and Open Interest |
5 |
88 |
-11 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar21 |
210205 |
56.58 |
57.29 |
56.50 |
56.85 |
+0.62 |
27,322 |
59,330 |
-1,879 |
Hover/Click |
|
Apr21 |
210205 |
56.41 |
57.11 |
56.33 |
56.70 |
+0.63 |
52,563 |
42,814 |
+1,670 |
Hover/Click |
|
May21 |
210205 |
56.13 |
56.76 |
56.10 |
56.40 |
+0.60 |
52,623 |
25,461 |
+1,323 |
Hover/Click |
|
Jun21 |
210205 |
55.74 |
56.35 |
55.74 |
56.01 |
+0.59 |
45,765 |
66,518 |
+354 |
Hover/Click |
|
Jul21 |
210205 |
55.54 |
55.87 |
55.35 |
55.56 |
+0.58 |
19,198 |
13,396 |
+1,115 |
Hover/Click |
|
Aug21 |
210205 |
55.06 |
55.25 |
54.94 |
55.07 |
+0.56 |
9,608 |
10,656 |
-294 |
Hover/Click |
|
Sep21 |
210205 |
54.29 |
54.76 |
54.29 |
54.58 |
+0.54 |
5,936 |
16,620 |
+514 |
Hover/Click |
|
Oct21 |
210205 |
54.09 |
54.10 |
54.04 |
54.10 |
+0.50 |
1,761 |
10,683 |
+94 |
Hover/Click |
|
Nov21 |
210205 |
53.67 |
53.67 |
53.67 |
53.67 |
+0.48 |
1,556 |
9,659 |
+209 |
Hover/Click |
|
Dec21 |
210205 |
53.01 |
53.46 |
53.01 |
53.27 |
+0.46 |
15,228 |
95,041 |
+492 |
Hover/Click |
|
Jan22 |
210205 |
52.65 |
52.89 |
52.65 |
52.89 |
+0.43 |
504 |
5,777 |
-142 |
Hover/Click |
|
Feb22 |
210205 |
52.52 |
52.52 |
52.52 |
52.52 |
+0.40 |
307 |
3,963 |
+64 |
Hover/Click |
|
Mar22 |
210205 |
52.18 |
52.18 |
52.18 |
52.18 |
+0.38 |
622 |
9,695 |
+138 |
Hover/Click |
|
Apr22 |
210205 |
51.86 |
51.86 |
51.86 |
51.86 |
+0.36 |
248 |
4,020 |
+71 |
Hover/Click |
|
May22 |
210205 |
51.56 |
51.56 |
51.56 |
51.56 |
+0.34 |
193 |
4,061 |
-42 |
Hover/Click |
|
Jun22 |
210205 |
51.28 |
51.29 |
51.28 |
51.29 |
+0.33 |
2,563 |
20,760 |
-29 |
Hover/Click |
| Total Volume and Open Interest |
240,804 |
513,249 |
+3,729 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar21 |
210205 |
91.500 |
91.605 |
90.960 |
91.033 |
-0.487 |
21,004 |
35,958 |
+128 |
Hover/Click |
|
Jun21 |
210205 |
91.485 |
91.570 |
90.950 |
91.007 |
-0.488 |
167 |
890 |
+1 |
Hover/Click |
|
Sep21 |
210205 |
91.325 |
91.325 |
90.967 |
90.967 |
-0.482 |
0 |
119 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
21,172 |
37,023 |
+129 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
210205 |
76.02 |
76.82 |
75.84 |
76.70 |
+0.66 |
89,876 |
139,764 |
-1,324 |
Hover/Click |
|
Jun21 |
210205 |
76.09 |
76.83 |
75.89 |
76.74 |
+0.66 |
76 |
591 |
+1 |
Hover/Click |
|
Sep21 |
210205 |
76.77 |
76.81 |
75.95 |
76.77 |
+0.66 |
4 |
304 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
90,139 |
141,403 |
-1,241 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar21 |
210205 |
136.70 |
137.43 |
136.68 |
137.30 |
+0.54 |
76,925 |
155,728 |
-1,284 |
Hover/Click |
|
Jun21 |
210205 |
136.85 |
137.46 |
136.74 |
137.35 |
+0.54 |
89 |
2,761 |
+5 |
Hover/Click |
|
Sep21 |
210205 |
137.39 |
137.46 |
136.82 |
137.39 |
+0.53 |
0 |
342 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
77,269 |
159,769 |
-1,331 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
210205 |
78.00 |
78.39 |
77.93 |
78.33 |
+0.39 |
57,044 |
148,719 |
-3,067 |
Hover/Click |
|
Jun21 |
210205 |
78.02 |
78.39 |
77.95 |
78.34 |
+0.39 |
150 |
4,015 |
+86 |
Hover/Click |
|
Sep21 |
210205 |
78.11 |
78.33 |
78.11 |
78.33 |
+0.38 |
47 |
1,020 |
+43 |
Hover/Click |
|
Dec21 |
210205 |
78.15 |
78.37 |
78.15 |
78.33 |
+0.38 |
21 |
731 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
57,494 |
155,209 |
-2,946 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar21 |
210205 |
94.79 |
94.96 |
94.58 |
94.87 |
+0.07 |
63,615 |
189,337 |
-312 |
Hover/Click |
|
Jun21 |
210205 |
94.84 |
95.05 |
94.68 |
94.96 |
+0.07 |
8 |
249 |
-1 |
Hover/Click |
|
Sep21 |
210205 |
95.06 |
95.14 |
94.79 |
95.06 |
+0.07 |
0 |
192 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
63,630 |
190,639 |
-309 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar21 |
210205 |
110.68 |
111.37 |
110.64 |
111.26 |
+0.55 |
15,283 |
49,803 |
-403 |
Hover/Click |
|
Jun21 |
210205 |
110.95 |
111.63 |
110.95 |
111.54 |
+0.55 |
24 |
545 |
+6 |
Hover/Click |
|
Sep21 |
210205 |
111.83 |
111.87 |
111.27 |
111.83 |
+0.55 |
0 |
85 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,307 |
50,435 |
-397 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar21 |
210205 |
119.73 |
120.60 |
119.61 |
120.53 |
+0.77 |
155,420 |
662,128 |
-5,713 |
Hover/Click |
|
Jun21 |
210205 |
120.01 |
120.83 |
119.85 |
120.76 |
+0.77 |
529 |
2,349 |
+23 |
Hover/Click |
|
Sep21 |
210205 |
120.37 |
121.02 |
120.12 |
121.00 |
+0.77 |
8 |
1,151 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
156,452 |
669,837 |
-5,683 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Feb21 |
210205 |
496.63 |
497.00 |
496.38 |
496.38 |
+7.00 |
0 |
43 |
+0 |
|
|
Mar21 |
210205 |
487.75 |
496.00 |
487.63 |
494.75 |
+7.00 |
36,200 |
148,433 |
-972 |
Hover/Click |
| Total Volume and Open Interest |
36,210 |
149,811 |
-970 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Mar21 |
210205 |
183.75 |
187.00 |
183.15 |
186.00 |
+2.45 |
5,060 |
33,997 |
+141 |
Hover/Click |
|
Apr21 |
210205 |
183.80 |
186.75 |
183.00 |
185.80 |
+2.45 |
101 |
149 |
-11 |
|
|
May21 |
210205 |
183.40 |
186.35 |
183.35 |
185.60 |
+2.40 |
|
|
|
|
|
Jun21 |
210205 |
185.30 |
186.00 |
182.85 |
185.30 |
+2.40 |
1 |
1 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
5,162 |
34,147 |
+131 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210205 |
167~110 |
167~230 |
166~130 |
166~230 |
-0~240 |
311,975 |
1,185,023 |
+4,886 |
Hover/Click |
|
Jun21 |
210205 |
166~020 |
166~040 |
164~270 |
165~050 |
-0~240 |
1,824 |
3,027 |
+1,112 |
Hover/Click |
|
Sep21 |
210205 |
165~050 |
165~050 |
165~050 |
165~050 |
-0~240 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
313,799 |
1,188,050 |
+5,998 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210205 |
136~245 |
136~295 |
136~160 |
136~220 |
-0~035 |
1,400,220 |
3,526,195 |
+24,418 |
Hover/Click |
|
Jun21 |
210205 |
135~235 |
135~275 |
135~140 |
135~200 |
-0~040 |
11,699 |
70,384 |
+1,973 |
Hover/Click |
|
Sep21 |
210205 |
135~200 |
135~200 |
135~200 |
135~200 |
-0~040 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,411,919 |
3,596,579 |
+26,391 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210205 |
125~260 |
125~286 |
125~224 |
125~254 |
-0~006 |
763,009 |
3,471,831 |
-30,263 |
Hover/Click |
|
Jun21 |
210205 |
125~170 |
125~190 |
125~130 |
125~160 |
-0~010 |
4,011 |
39,169 |
+3,589 |
Hover/Click |
|
Sep21 |
210205 |
125~160 |
125~160 |
125~160 |
125~160 |
-0~010 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
767,020 |
3,511,000 |
-26,674 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210205 |
110~155 |
110~162 |
110~154 |
110~161 |
+0~005 |
239,271 |
2,166,558 |
+5,567 |
Hover/Click |
|
Jun21 |
210205 |
110~150 |
110~154 |
110~150 |
110~153 |
+0~004 |
2,998 |
13,391 |
+2,710 |
Hover/Click |
|
Sep21 |
210205 |
110~153 |
110~153 |
110~153 |
110~153 |
+0~004 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
242,269 |
2,179,949 |
+8,277 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar21 |
210205 |
99.835 |
99.840 |
99.830 |
99.840 |
+0.005 |
128,633 |
1,148,956 |
+18,531 |
|
|
Jun21 |
210205 |
99.840 |
99.845 |
99.835 |
99.845 |
+0.005 |
187,178 |
1,042,934 |
+44,713 |
|
|
Sep21 |
210205 |
99.825 |
99.830 |
99.820 |
99.830 |
+0.005 |
99,474 |
828,378 |
+798 |
|
|
Dec21 |
210205 |
99.790 |
99.795 |
99.785 |
99.790 |
unch |
127,957 |
853,416 |
+18,468 |
|
|
Mar22 |
210205 |
99.815 |
99.825 |
99.810 |
99.820 |
+0.005 |
82,663 |
840,481 |
+1,847 |
|
|
Jun22 |
210205 |
99.795 |
99.800 |
99.785 |
99.795 |
unch |
84,157 |
696,850 |
-6,711 |
|
|
Sep22 |
210205 |
99.770 |
99.780 |
99.760 |
99.770 |
unch |
120,668 |
566,971 |
+20,655 |
|
|
Dec22 |
210205 |
99.710 |
99.715 |
99.695 |
99.705 |
unch |
106,075 |
479,810 |
+2,740 |
|
|
Mar23 |
210205 |
99.695 |
99.705 |
99.680 |
99.695 |
unch |
189,861 |
981,085 |
+18,836 |
|
|
Jun23 |
210205 |
99.615 |
99.620 |
99.595 |
99.610 |
unch |
117,404 |
618,712 |
+11,648 |
|
|
Sep23 |
210205 |
99.440 |
99.450 |
99.415 |
99.430 |
-0.005 |
127,707 |
541,247 |
-5,127 |
|
|
Dec23 |
210205 |
99.345 |
99.350 |
99.315 |
99.335 |
-0.005 |
107,748 |
425,528 |
+16,564 |
|
|
Mar24 |
210205 |
99.255 |
99.260 |
99.215 |
99.245 |
-0.005 |
62,135 |
417,503 |
-540 |
|
|
Jun24 |
210205 |
99.140 |
99.155 |
99.105 |
99.135 |
-0.005 |
48,816 |
258,083 |
+1,180 |
|
|
Sep24 |
210205 |
99.040 |
99.050 |
98.990 |
99.025 |
-0.010 |
48,787 |
228,940 |
+7,328 |
|
|
Dec24 |
210205 |
98.930 |
98.945 |
98.885 |
98.920 |
-0.015 |
48,315 |
267,156 |
-177 |
|
|
Mar25 |
210205 |
98.845 |
98.860 |
98.790 |
98.830 |
-0.015 |
32,449 |
174,450 |
+1,153 |
|
|
Jun25 |
210205 |
98.755 |
98.770 |
98.700 |
98.735 |
-0.020 |
29,929 |
141,327 |
-543 |
|
| Total Volume and Open Interest |
1,851,958 |
10,988,443 |
+145,069 |
|
| Ultra T-Bond(CBOT) |
|
Mar21 |
210205 |
201~16 |
202~09 |
199~26 |
200~11 |
-1~16 |
140,042 |
1,094,933 |
+1,776 |
|
|
Jun21 |
210205 |
199~00 |
200~18 |
198~06 |
198~21 |
-1~16 |
657 |
377 |
+372 |
|
|
Sep21 |
210205 |
198~21 |
198~21 |
198~21 |
198~21 |
-1~16 |
|
|
|
|
| Total Volume and Open Interest |
140,699 |
1,095,310 |
+2,148 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar21 |
210205 |
153~030 |
153~105 |
152~150 |
152~240 |
-0~125 |
239,400 |
1,170,607 |
+7,561 |
|
|
Jun21 |
210205 |
151~280 |
151~280 |
151~025 |
151~095 |
-0~130 |
549 |
3,747 |
+482 |
|
|
Sep21 |
210205 |
151~095 |
151~095 |
151~095 |
151~095 |
-0~130 |
|
|
|
|
| Total Volume and Open Interest |
239,949 |
1,174,354 |
+8,043 |
|
| 30 Day Federal Funds(CBOT) |
|
Feb21 |
210205 |
99.935 |
99.938 |
99.935 |
99.935 |
unch |
7,683 |
177,124 |
+3,377 |
|
|
Mar21 |
210205 |
99.940 |
99.940 |
99.935 |
99.940 |
unch |
8,005 |
110,927 |
+2,856 |
|
|
Apr21 |
210205 |
99.935 |
99.935 |
99.930 |
99.930 |
-0.005 |
10,442 |
140,211 |
+1,907 |
|
|
May21 |
210205 |
99.930 |
99.935 |
99.925 |
99.925 |
-0.005 |
7,466 |
82,208 |
+2,604 |
|
|
Jun21 |
210205 |
99.930 |
99.930 |
99.925 |
99.925 |
-0.005 |
8,744 |
68,202 |
+2,992 |
|
|
Jul21 |
210205 |
99.930 |
99.930 |
99.925 |
99.925 |
-0.005 |
1,611 |
109,400 |
+285 |
|
| Total Volume and Open Interest |
83,047 |
1,057,737 |
+4,010 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar21 |
210204 |
151.72 |
151.78 |
151.62 |
151.67 |
-0.08 |
1,489 |
14,190 |
-169 |
Hover/Click |
|
Jun21 |
210204 |
151.67 |
151.67 |
151.67 |
151.67 |
-0.08 |
|
|
|
Hover/Click |
|
Sep21 |
210204 |
151.67 |
151.67 |
151.67 |
151.67 |
-0.08 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,489 |
14,190 |
-169 |
|
| Euro-Buxl(EUREX) |
|
Mar21 |
210205 |
217.68 |
218.44 |
215.48 |
217.20 |
-0.60 |
91,075 |
290,006 |
-6,187 |
|
|
Jun21 |
210205 |
216.14 |
216.14 |
214.54 |
215.54 |
-0.60 |
95 |
13,253 |
+92 |
|
|
Sep21 |
210205 |
214.16 |
214.16 |
214.16 |
214.16 |
-0.60 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
91,170 |
303,260 |
-6,095 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210205 |
176.28 |
176.48 |
175.63 |
176.17 |
-0.15 |
761,774 |
1,426,094 |
+10,441 |
Hover/Click |
|
Jun21 |
210205 |
173.49 |
173.50 |
172.83 |
173.28 |
-0.14 |
313 |
20,777 |
+171 |
Hover/Click |
|
Sep21 |
210205 |
173.25 |
173.25 |
173.25 |
173.25 |
-0.15 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
762,087 |
1,446,873 |
+10,612 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210205 |
134.95 |
135.01 |
134.79 |
134.94 |
-0.01 |
377,115 |
1,112,048 |
-2,165 |
Hover/Click |
|
Jun21 |
210205 |
135.41 |
135.45 |
135.41 |
135.45 |
unch |
0 |
7 |
+0 |
Hover/Click |
|
Sep21 |
210205 |
136.94 |
136.94 |
136.94 |
136.94 |
-0.01 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
377,115 |
1,112,055 |
-2,165 |
|
| Euro-Schatz(EUREX) |
|
Mar21 |
210205 |
112.26 |
112.28 |
112.25 |
112.26 |
unch |
259,559 |
1,504,235 |
-25,429 |
|
|
Jun21 |
210205 |
112.16 |
112.16 |
112.15 |
112.16 |
unch |
400 |
402 |
+400 |
|
|
Sep21 |
210205 |
112.84 |
112.84 |
112.84 |
112.84 |
unch |
|
|
|
|
| Total Volume and Open Interest |
259,959 |
1,504,637 |
-25,029 |
|
| 3-Mth Euribor(EUREX) |
|
Mar21 |
210205 |
100.540 |
100.540 |
100.540 |
100.540 |
-0.005 |
0 |
872 |
+0 |
|
|
Jun21 |
210205 |
100.545 |
100.545 |
100.545 |
100.545 |
-0.005 |
75 |
593 |
+75 |
|
|
Sep21 |
210205 |
100.545 |
100.545 |
100.545 |
100.545 |
-0.010 |
50 |
991 |
+50 |
|
| Total Volume and Open Interest |
300 |
3,608 |
+125 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210205 |
132~24 |
132~24 |
131~29 |
132~07 |
-0~19 |
228,382 |
518,253 |
+2,705 |
Hover/Click |
|
Jun21 |
210205 |
131~04 |
131~10 |
131~04 |
131~09 |
-0~18 |
1,144 |
338 |
+201 |
Hover/Click |
| Total Volume and Open Interest |
229,526 |
518,591 |
+2,906 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210205 |
99.95 |
99.96 |
99.94 |
99.94 |
-0.01 |
42,918 |
546,880 |
-1,721 |
|
|
Jun21 |
210205 |
99.96 |
99.97 |
99.95 |
99.96 |
-0.01 |
55,294 |
762,188 |
-6,711 |
|
|
Sep21 |
210205 |
99.98 |
99.99 |
99.96 |
99.97 |
-0.01 |
32,075 |
529,504 |
-2,862 |
|
|
Dec21 |
210205 |
100.00 |
100.00 |
99.96 |
99.97 |
-0.02 |
32,464 |
526,994 |
-1,617 |
|
|
Mar22 |
210205 |
99.90 |
99.90 |
99.86 |
99.88 |
-0.03 |
51,410 |
624,693 |
-9,165 |
|
|
Jun22 |
210205 |
99.89 |
99.89 |
99.85 |
99.86 |
-0.03 |
44,804 |
317,177 |
-3,907 |
|
| Total Volume and Open Interest |
494,563 |
4,459,349 |
-21,429 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210205 |
100.545 |
100.550 |
100.535 |
100.540 |
-0.005 |
50,178 |
343,735 |
-11,169 |
|
|
Jun21 |
210205 |
100.550 |
100.555 |
100.540 |
100.545 |
-0.005 |
50,815 |
376,963 |
-6,897 |
|
|
Sep21 |
210205 |
100.555 |
100.560 |
100.545 |
100.545 |
-0.010 |
39,592 |
326,587 |
+1,623 |
|
| Total Volume and Open Interest |
680,850 |
3,396,285 |
+29,623 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar21 |
210205 |
99.98 |
99.99 |
99.98 |
99.99 |
unch |
2,046 |
124,484 |
+868 |
|
|
Jun21 |
210205 |
99.97 |
99.98 |
99.97 |
99.98 |
unch |
2,453 |
144,799 |
-1,163 |
|
|
Sep21 |
210205 |
99.96 |
99.97 |
99.96 |
99.97 |
unch |
7,674 |
128,398 |
+1,127 |
|
|
Dec21 |
210205 |
99.95 |
99.96 |
99.95 |
99.96 |
unch |
17,926 |
133,584 |
+6,933 |
|
|
Mar22 |
210205 |
99.94 |
99.94 |
99.93 |
99.94 |
unch |
13,963 |
132,578 |
+1,866 |
|
|
Jun22 |
210205 |
99.91 |
99.92 |
99.91 |
99.92 |
+0.01 |
15,091 |
61,046 |
+5,316 |
|
|
Sep22 |
210205 |
99.87 |
99.87 |
99.87 |
99.87 |
unch |
5,994 |
55,419 |
-2,068 |
|
|
Dec22 |
210205 |
99.82 |
99.83 |
99.82 |
99.83 |
+0.01 |
3,698 |
35,738 |
+2,032 |
|
|
Mar23 |
210205 |
99.77 |
99.78 |
99.76 |
99.78 |
+0.01 |
1,390 |
1,951 |
+1,175 |
|
|
Jun23 |
210205 |
99.71 |
99.72 |
99.71 |
99.72 |
+0.01 |
0 |
500 |
+0 |
|
| Total Volume and Open Interest |
70,255 |
819,156 |
+16,106 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
210205 |
98.77 |
98.81 |
98.75 |
98.80 |
+0.03 |
281,091 |
1,397,189 |
-1,477 |
|
|
Jun21 |
210205 |
98.77 |
98.77 |
98.77 |
98.77 |
+0.03 |
1,500 |
2,431 |
+1,500 |
|
| Total Volume and Open Interest |
282,591 |
1,399,620 |
+23 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
210205 |
99.82 |
99.82 |
99.81 |
99.82 |
+0.00 |
229,638 |
914,367 |
+898 |
|
|
Jun21 |
210205 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
229,638 |
914,368 |
+898 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb21 |
210205 |
1794.3 |
1813.5 |
1790.9 |
1810.9 |
+22.0 |
1,195 |
11,176 |
-967 |
Hover/Click |
|
Apr21 |
210205 |
1794.3 |
1816.0 |
1792.2 |
1813.0 |
+21.8 |
137,228 |
402,429 |
-2,632 |
Hover/Click |
|
Jun21 |
210205 |
1797.5 |
1817.9 |
1795.4 |
1815.6 |
+21.8 |
6,789 |
59,875 |
+531 |
Hover/Click |
|
Aug21 |
210205 |
1801.8 |
1820.4 |
1797.8 |
1817.8 |
+21.9 |
1,207 |
17,574 |
+152 |
Hover/Click |
|
Oct21 |
210205 |
1803.0 |
1820.8 |
1803.0 |
1819.7 |
+21.9 |
212 |
7,455 |
-4 |
Hover/Click |
|
Dec21 |
210205 |
1804.2 |
1824.0 |
1801.7 |
1821.9 |
+22.0 |
540 |
12,012 |
-38 |
Hover/Click |
|
Feb22 |
210205 |
1813.0 |
1823.9 |
1813.0 |
1823.9 |
+22.1 |
146 |
3,623 |
+87 |
Hover/Click |
|
Apr22 |
210205 |
1825.6 |
1825.6 |
1825.6 |
1825.6 |
+22.1 |
0 |
41 |
+0 |
Hover/Click |
|
Jun22 |
210205 |
1827.5 |
1827.5 |
1827.5 |
1827.5 |
+22.1 |
0 |
128 |
+0 |
Hover/Click |
|
Aug22 |
210205 |
1829.0 |
1829.0 |
1829.0 |
1829.0 |
+22.1 |
0 |
4 |
+0 |
Hover/Click |
|
Oct22 |
210205 |
1832.7 |
1832.7 |
1832.7 |
1832.7 |
+22.1 |
|
|
|
Hover/Click |
|
Dec22 |
210205 |
1819.8 |
1834.8 |
1819.8 |
1834.8 |
+22.1 |
5 |
243 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
148,128 |
517,087 |
-2,924 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar21 |
210205 |
2642.0 |
2710.5 |
2625.5 |
2701.9 |
+78.5 |
93,580 |
121,069 |
-3,706 |
Hover/Click |
|
May21 |
210205 |
2646.5 |
2713.5 |
2631.0 |
2705.8 |
+78.7 |
8,373 |
37,400 |
+1,578 |
Hover/Click |
|
Jul21 |
210205 |
2645.5 |
2715.0 |
2634.0 |
2706.7 |
+77.0 |
3,374 |
8,997 |
-502 |
Hover/Click |
|
Sep21 |
210205 |
2672.5 |
2715.5 |
2657.5 |
2706.2 |
+73.5 |
876 |
4,416 |
+6 |
Hover/Click |
|
Dec21 |
210205 |
2652.0 |
2717.0 |
2652.0 |
2707.9 |
+72.6 |
797 |
4,145 |
+147 |
Hover/Click |
|
Mar22 |
210205 |
2713.0 |
2713.0 |
2713.0 |
2713.0 |
+68.3 |
16 |
490 |
+2 |
Hover/Click |
|
May22 |
210205 |
2718.0 |
2718.0 |
2718.0 |
2718.0 |
+68.3 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
107,269 |
177,422 |
-2,364 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr21 |
210205 |
1108.9 |
1138.6 |
1103.6 |
1133.0 |
+30.0 |
8,623 |
60,690 |
-169 |
Hover/Click |
|
Jul21 |
210205 |
1110.3 |
1140.6 |
1110.0 |
1136.1 |
+30.9 |
256 |
3,640 |
+74 |
Hover/Click |
|
Oct21 |
210205 |
1120.0 |
1138.7 |
1120.0 |
1138.7 |
+30.2 |
79 |
174 |
+35 |
Hover/Click |
|
Jan22 |
210205 |
1129.0 |
1142.4 |
1129.0 |
1142.4 |
+30.6 |
3 |
81 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
9,016 |
64,690 |
-11 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar21 |
210205 |
2284.50 |
2345.00 |
2280.00 |
2326.30 |
+45.60 |
2,121 |
7,229 |
-224 |
Hover/Click |
|
Jun21 |
210205 |
2292.00 |
2354.50 |
2292.00 |
2336.50 |
+45.30 |
562 |
2,268 |
+191 |
Hover/Click |
|
Sep21 |
210205 |
2336.30 |
2336.30 |
2336.30 |
2336.30 |
+45.30 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,683 |
9,500 |
-33 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar21 |
210205 |
355.20 |
364.00 |
355.15 |
362.60 |
+7.30 |
70,465 |
145,718 |
+75 |
Hover/Click |
|
May21 |
210205 |
355.90 |
364.00 |
355.45 |
362.65 |
+7.15 |
12,520 |
54,457 |
+2,362 |
Hover/Click |
|
Jul21 |
210205 |
356.85 |
363.75 |
356.35 |
362.45 |
+6.90 |
4,308 |
21,248 |
+758 |
Hover/Click |
|
Sep21 |
210205 |
356.00 |
363.00 |
356.00 |
361.90 |
+6.70 |
2,067 |
20,566 |
+161 |
Hover/Click |
|
Dec21 |
210205 |
358.55 |
361.70 |
357.15 |
360.85 |
+6.35 |
981 |
10,450 |
+387 |
Hover/Click |
| Total Volume and Open Interest |
90,992 |
260,878 |
+3,842 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210205 |
30968 |
31149 |
30924 |
31042 |
+92 |
130,699 |
93,660 |
-5,816 |
Hover/Click |
|
Jun21 |
210205 |
30837 |
31024 |
30810 |
30926 |
+94 |
48 |
299 |
+5 |
Hover/Click |
|
Sep21 |
210205 |
30799 |
30899 |
30789 |
30890 |
+92 |
0 |
7 |
+0 |
Hover/Click |
|
Dec21 |
210205 |
30786 |
30786 |
30786 |
30786 |
+92 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
130,747 |
93,967 |
-5,811 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Mar21 |
210205 |
3882.50 |
3885.25 |
3861.00 |
3880.25 |
+15.75 |
1,812 |
23,196 |
+1,298 |
|
|
Jun21 |
210205 |
3870.00 |
3870.00 |
3870.00 |
3870.00 |
+15.50 |
|
|
|
|
|
Sep21 |
210205 |
3859.50 |
3859.50 |
3859.50 |
3859.50 |
+15.50 |
|
|
|
|
|
Dec21 |
210205 |
3846.00 |
3846.00 |
3846.00 |
3846.00 |
+15.50 |
|
|
|
|
| Total Volume and Open Interest |
1,812 |
23,270 |
+1,298 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210205 |
3864.25 |
3888.25 |
3860.00 |
3880.25 |
+15.75 |
1,285,692 |
2,592,369 |
-15,694 |
Hover/Click |
|
Jun21 |
210205 |
3854.25 |
3877.75 |
3849.75 |
3870.00 |
+15.50 |
3,183 |
33,108 |
+1,005 |
Hover/Click |
|
Sep21 |
210205 |
3844.00 |
3867.50 |
3841.50 |
3859.50 |
+15.50 |
26 |
520 |
+1 |
Hover/Click |
|
Dec21 |
210205 |
3846.00 |
3846.00 |
3846.00 |
3846.00 |
+15.50 |
0 |
42 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,288,901 |
2,626,059 |
-14,688 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210205 |
13560.00 |
13638.50 |
13519.50 |
13598.00 |
+50.50 |
499,098 |
230,489 |
-1,794 |
Hover/Click |
|
Jun21 |
210205 |
13545.50 |
13624.00 |
13507.00 |
13584.75 |
+50.75 |
478 |
2,474 |
+38 |
Hover/Click |
|
Sep21 |
210205 |
13571.00 |
13598.00 |
13500.00 |
13578.25 |
+50.50 |
9 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
499,585 |
232,976 |
-1,756 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar21 |
210205 |
2450.10 |
2477.90 |
2446.00 |
2474.10 |
+26.20 |
7,950 |
51,482 |
-785 |
Hover/Click |
|
Jun21 |
210205 |
2484.00 |
2484.00 |
2484.00 |
2484.00 |
+25.70 |
|
|
|
Hover/Click |
|
Sep21 |
210205 |
2488.90 |
2488.90 |
2488.90 |
2488.90 |
+25.80 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
7,950 |
51,482 |
-785 |
|
| Volatility Index(CBOE) |
|
Feb21 |
210205 |
24.35 |
24.90 |
24.05 |
24.10 |
-0.13 |
71,865 |
111,756 |
-8,598 |
|
|
Mar21 |
210205 |
26.80 |
27.15 |
26.60 |
26.65 |
-0.09 |
64,031 |
125,005 |
+3,363 |
|
|
Apr21 |
210205 |
27.95 |
28.20 |
27.65 |
27.84 |
-0.05 |
17,296 |
37,270 |
+1,709 |
|
|
May21 |
210205 |
28.05 |
28.25 |
27.85 |
28.05 |
unch |
10,668 |
13,308 |
-614 |
|
| Total Volume and Open Interest |
170,513 |
314,713 |
-4,122 |
|
| S & P 600(CME) |
|
Mar21 |
210205 |
1253.10 |
1253.10 |
1253.10 |
1253.10 |
+14.90 |
|
|
|
|
|
Jun21 |
210205 |
1253.90 |
1253.90 |
1253.90 |
1253.90 |
+14.90 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210205 |
2201.60 |
2234.20 |
2197.80 |
2230.30 |
+30.90 |
151,573 |
555,886 |
+293 |
Hover/Click |
|
Jun21 |
210205 |
2194.60 |
2229.10 |
2193.80 |
2225.00 |
+30.70 |
81 |
513 |
+30 |
Hover/Click |
|
Sep21 |
210205 |
2221.00 |
2221.00 |
2221.00 |
2221.00 |
+31.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
151,654 |
556,399 |
+323 |
|
| Nikkei 225(CME) |
|
Mar21 |
210205 |
28655 |
28900 |
28535 |
28790 |
+170 |
3,326 |
15,892 |
-69 |
|
|
Jun21 |
210205 |
28485 |
28740 |
28410 |
28635 |
+165 |
1 |
62 |
+0 |
|
| Total Volume and Open Interest |
3,327 |
15,954 |
-69 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar21 |
210204 |
28625 |
28720 |
28285 |
28390 |
-240 |
61,606 |
103,722 |
+573 |
|
|
Jun21 |
210204 |
28210 |
28230 |
28130 |
28230 |
-240 |
7 |
7,260 |
+2 |
|
|
Sep21 |
210204 |
28205 |
28205 |
28205 |
28205 |
-240 |
0 |
87 |
+0 |
|
| Total Volume and Open Interest |
61,613 |
138,115 |
+575 |
|
| Nikkei 225 Mini(JPX) |
|
Mar21 |
210205 |
28630 |
28800 |
28530 |
28790 |
+460 |
399,707 |
310,730 |
+13,829 |
|
|
Jun21 |
210204 |
28445 |
28520 |
28080 |
28130 |
-300 |
18,335 |
13,171 |
-90 |
|
|
Sep21 |
210204 |
28375 |
28440 |
28030 |
28070 |
-300 |
187 |
762 |
-13 |
|
| Total Volume and Open Interest |
453,829 |
402,768 |
+10,111 |
|
| Nikkei 225(JPX) |
|
Mar21 |
210205 |
28630 |
28800 |
28530 |
28790 |
+460 |
36,330 |
232,714 |
+438 |
|
|
Jun21 |
210205 |
28430 |
28590 |
28350 |
28580 |
+450 |
843 |
25,410 |
+13 |
|
|
Sep21 |
210205 |
28340 |
28520 |
28340 |
28520 |
+450 |
0 |
1,952 |
+0 |
|
| Total Volume and Open Interest |
37,173 |
331,375 |
+571 |
|
| Nikkei 225(CME) Yen |
|
Mar21 |
210205 |
28630 |
28890 |
28535 |
28785 |
+175 |
19,578 |
51,138 |
-407 |
|
|
Jun21 |
210205 |
28450 |
28685 |
28350 |
28585 |
+180 |
14 |
101 |
-2 |
|
|
Sep21 |
210205 |
28495 |
28495 |
28495 |
28495 |
+180 |
|
|
|
|
| Total Volume and Open Interest |
19,592 |
51,240 |
-409 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar21 |
210205 |
28790 |
28790 |
28790 |
28790 |
+180 |
|
|
|
|
|
Jun21 |
210205 |
28590 |
28590 |
28590 |
28590 |
+180 |
|
|
|
|
|
Sep21 |
210205 |
28500 |
28500 |
28500 |
28500 |
+180 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Feb21 |
210205 |
5629.0 |
5672.0 |
5623.0 |
5657.0 |
+50.5 |
53,372 |
240,139 |
-1,360 |
|
|
Mar21 |
210205 |
5621.5 |
5662.5 |
5616.0 |
5651.5 |
+50.0 |
1,198 |
9,642 |
+892 |
|
|
Apr21 |
210205 |
5641.0 |
5641.0 |
5641.0 |
5641.0 |
+52.0 |
|
|
|
|
|
Jun21 |
210205 |
5565.5 |
5565.5 |
5553.0 |
5553.0 |
+47.0 |
0 |
11 |
+0 |
|
|
Sep21 |
210205 |
5533.0 |
5533.0 |
5533.0 |
5533.0 |
+46.5 |
|
|
|
|
|
Dec21 |
210205 |
5508.0 |
5508.0 |
5508.0 |
5508.0 |
+49.5 |
0 |
28,501 |
+0 |
|
| Total Volume and Open Interest |
54,570 |
287,797 |
-468 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Feb21 |
210205 |
29087 |
29418 |
28994 |
29267 |
+177 |
144,187 |
104,919 |
-2,273 |
|
|
Mar21 |
210205 |
28980 |
29345 |
28935 |
29203 |
+174 |
1,840 |
11,067 |
-253 |
|
| Total Volume and Open Interest |
146,118 |
121,054 |
-2,527 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210205 |
14049.0 |
14105.0 |
14001.0 |
14041.0 |
-3.0 |
49,433 |
72,376 |
+1,346 |
|
|
Jun21 |
210205 |
14070.0 |
14115.0 |
14010.0 |
14048.0 |
-1.0 |
119 |
1,335 |
+43 |
|
|
Sep21 |
210205 |
14028.0 |
14028.0 |
14028.0 |
14028.0 |
-2.0 |
1 |
20 |
+0 |
|
| Total Volume and Open Interest |
49,553 |
73,731 |
+1,389 |
|
| Mini-DAX(EUREX) |
|
Mar21 |
210205 |
14051.0 |
14105.0 |
14001.0 |
14041.0 |
-3.0 |
51,796 |
19,404 |
-98 |
|
|
Jun21 |
210205 |
14067.0 |
14105.0 |
14010.0 |
14048.0 |
-1.0 |
116 |
214 |
-3 |
|
|
Sep21 |
210205 |
14028.0 |
14028.0 |
14028.0 |
14028.0 |
-2.0 |
0 |
27 |
+0 |
|
| Total Volume and Open Interest |
51,912 |
19,645 |
-101 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210205 |
3637 |
3663 |
3635 |
3647 |
+14 |
820,106 |
3,383,152 |
+44,241 |
|
|
Jun21 |
210205 |
3583 |
3603 |
3578 |
3589 |
+12 |
5,680 |
81,301 |
+5,176 |
|
|
Sep21 |
210205 |
3577 |
3577 |
3577 |
3577 |
+12 |
0 |
386 |
+0 |
|
| Total Volume and Open Interest |
825,786 |
3,514,216 |
+49,417 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210205 |
10812 |
10812 |
10647 |
10658 |
-104 |
27,643 |
156,440 |
-2,393 |
|
|
Jun21 |
210205 |
10559 |
10559 |
10491 |
10496 |
-104 |
21 |
8,154 |
+21 |
|
|
Sep21 |
210205 |
10467 |
10467 |
10467 |
10467 |
-104 |
0 |
13 |
+0 |
|
| Total Volume and Open Interest |
27,664 |
164,607 |
-2,372 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar21 |
210205 |
6445.50 |
6468.00 |
6406.00 |
6442.50 |
-8.50 |
80,074 |
704,029 |
-6,255 |
|
|
Jun21 |
210205 |
6400.00 |
6400.00 |
6380.00 |
6384.50 |
-8.50 |
4 |
123 |
+0 |
|
|
Sep21 |
210205 |
6330.50 |
6330.50 |
6330.50 |
6330.50 |
-8.50 |
1 |
12 |
+1 |
|
| Total Volume and Open Interest |
80,079 |
704,172 |
-6,254 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar21 |
210205 |
6697.0 |
6781.0 |
6696.0 |
6773.0 |
+76.0 |
47,593 |
258,140 |
-1,274 |
|
|
Jun21 |
210205 |
6754.0 |
6754.0 |
6754.0 |
6754.0 |
+75.0 |
0 |
649 |
+0 |
|
|
Sep21 |
210205 |
6683.0 |
6683.0 |
6683.0 |
6683.0 |
+75.0 |
|
|
|
|
| Total Volume and Open Interest |
47,958 |
259,648 |
-949 |
|
| FTSE MIB(ISE) |
|
Mar21 |
210205 |
23060.00 |
23270.00 |
22925.00 |
23079.00 |
+181.00 |
27,969 |
65,362 |
+4,468 |
|
|
Jun21 |
210205 |
22660.00 |
22930.00 |
22630.00 |
22769.00 |
+181.00 |
104 |
742 |
+51 |
|
|
Sep21 |
210205 |
22695.00 |
22695.00 |
22594.00 |
22594.00 |
+173.00 |
0 |
11 |
+0 |
|
| Total Volume and Open Interest |
28,073 |
66,115 |
+4,519 |
|
| KOSPI 200(KFE) |
|
Mar21 |
210205 |
420.35 |
423.65 |
417.10 |
422.50 |
+5.45 |
303,257 |
231,748 |
-4,093 |
|
|
Jun21 |
210205 |
420.35 |
422.75 |
416.60 |
422.00 |
+5.35 |
622 |
19,274 |
+359 |
|
|
Sep21 |
210205 |
417.80 |
422.00 |
417.80 |
422.00 |
-2.35 |
1 |
971 |
+1 |
|
| Total Volume and Open Interest |
303,954 |
284,964 |
-3,733 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Feb21 |
210205 |
450.30 |
453.05 |
449.95 |
451.70 |
+4.65 |
18 |
5,725 |
+5 |
|
|
Mar21 |
210205 |
452.15 |
452.30 |
452.15 |
452.15 |
+5.05 |
2 |
145 |
+0 |
|
|
Apr21 |
210205 |
452.05 |
452.05 |
452.05 |
452.05 |
+4.85 |
|
|
|
|
| Total Volume and Open Interest |
20 |
5,870 |
+5 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
